|
Closing price on 9/27/2016
|
|
| Open |
5.45 |
| High |
5.73 |
| Low |
5.27 |
| Volume |
227,280 |
| Split-adjusted Price |
3.36 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
+0.20 / +3.67%
|
5.45
|
5.73
|
5.27
|
5.65
|
5.46
|
3.36
|
227,280
|
|
|
9/26/2016
|
-0.05 / -0.91%
|
5.51
|
5.55
|
5.30
|
5.45
|
5.48
|
3.24
|
91,410
|
|
|
9/23/2016
|
+0.08 / +1.48%
|
5.56
|
5.56
|
5.40
|
5.50
|
5.50
|
3.27
|
111,190
|
|
|
9/22/2016
|
+0.22 / +4.23%
|
5.25
|
5.56
|
5.25
|
5.42
|
5.45
|
3.22
|
305,820
|
|
|
9/21/2016
|
+0.11 / +2.16%
|
5.10
|
5.33
|
5.10
|
5.20
|
5.17
|
3.09
|
256,600
|
|
|
9/20/2016
|
+0.09 / +1.80%
|
5.02
|
5.19
|
5.01
|
5.09
|
5.12
|
3.03
|
188,490
|
|
|
9/19/2016
|
+0.11 / +2.25%
|
4.88
|
5.19
|
4.80
|
5.00
|
5.01
|
2.97
|
224,300
|
|
|
9/16/2016
|
-0.03 / -0.61%
|
4.98
|
4.98
|
4.80
|
4.89
|
4.86
|
2.91
|
52,840
|
|
|
9/15/2016
|
+0.02 / +0.41%
|
4.90
|
5.10
|
4.90
|
4.92
|
5.03
|
2.93
|
233,790
|
|
|
9/14/2016
|
+0.30 / +6.52%
|
4.68
|
4.92
|
4.67
|
4.90
|
4.86
|
2.91
|
437,800
|
|
|
9/13/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.52
|
4.60
|
4.59
|
2.74
|
100,830
|
|
|
9/12/2016
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.48
|
4.60
|
4.58
|
2.74
|
175,220
|
|
|
9/9/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.51
|
2.74
|
115,790
|
|
|
9/8/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.50
|
2.74
|
40,400
|
|
|
9/7/2016
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.45
|
2.68
|
75,080
|
|
|
9/6/2016
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.49
|
2.62
|
96,150
|
|
|
9/5/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.49
|
2.74
|
77,910
|
|
|
9/1/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.43
|
2.68
|
40,860
|
|
|
8/31/2016
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.49
|
2.68
|
88,570
|
|
|
8/30/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.38
|
2.62
|
56,100
|
|
|
8/29/2016
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.46
|
2.62
|
49,560
|
|
|
8/26/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.51
|
2.68
|
17,970
|
|
|
8/25/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.49
|
2.68
|
47,700
|
|
|
8/24/2016
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.53
|
2.68
|
23,860
|
|
|
8/23/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.55
|
2.74
|
21,340
|
|
|
8/22/2016
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.59
|
2.74
|
183,600
|
|
|
8/19/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.55
|
2.68
|
26,930
|
|
|
8/18/2016
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.59
|
2.68
|
113,640
|
|
|
8/17/2016
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.51
|
2.68
|
103,370
|
|
|
8/16/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.52
|
2.74
|
157,190
|
|
|